Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7309 | 7310 | 7213 | 7232 | 0 | -62.54(-0.86%) |
Oct 30, 2019 | 7239 | 7314 | 7202 | 7294 | 0 | +89.78(+1.25%) |
Oct 29, 2019 | 7268 | 7289 | 7195 | 7205 | 0 | -68.60(-0.94%) |
Oct 28, 2019 | 7284 | 7348 | 7239 | 7273 | 0 | +174.53(+2.46%) |
Oct 25, 2019 | 7028 | 7119 | 7021 | 7099 | 0 | +39.85(+0.56%) |
Oct 24, 2019 | 7001 | 7083 | 6995 | 7059 | 0 | +136.19(+1.97%) |
Oct 23, 2019 | 6904 | 6933 | 6840 | 6923 | 0 | +43.88(+0.64%) |
Oct 22, 2019 | 7010 | 7062 | 6873 | 6879 | 0 | -110.97(-1.59%) |
Oct 21, 2019 | 6984 | 6986 | 6911 | 6990 | 0 | +58.51(+0.84%) |
Oct 18, 2019 | 7050 | 7062 | 6888 | 6931 | 0 | -115.00(-1.63%) |
Oct 17, 2019 | 7110 | 7133 | 7012 | 7046 | 0 | -36.32(-0.51%) |
Oct 16, 2019 | 7102 | 7112 | 7038 | 7082 | 0 | -58.51(-0.82%) |
Oct 15, 2019 | 7065 | 7152 | 7052 | 7141 | 0 | +101.89(+1.45%) |
Oct 14, 2019 | 7046 | 7076 | 7038 | 7039 | 0 | -6.56(-0.09%) |
Oct 11, 2019 | 7068 | 7114 | 7037 | 7046 | 0 | +29.26(+0.42%) |
Oct 10, 2019 | 6986 | 7045 | 6973 | 7016 | 0 | +43.38(+0.62%) |
Oct 09, 2019 | 6934 | 6996 | 6909 | 6973 | 0 | +130.64(+1.91%) |
Oct 08, 2019 | 6914 | 6949 | 6841 | 6842 | 0 | -74.15(-1.07%) |
Oct 07, 2019 | 6918 | 6970 | 6911 | 6916 | 0 | -50.44(-0.72%) |
Oct 04, 2019 | 6898 | 6973 | 6881 | 6967 | 0 | +92.81(+1.35%) |
Oct 03, 2019 | 6807 | 6898 | 6720 | 6874 | 0 | +82.22(+1.21%) |
Oct 02, 2019 | 6873 | 6879 | 6738 | 6792 | 0 | -122.07(-1.77%) |
Oct 01, 2019 | 7045 | 7074 | 6910 | 6914 | 0 | -98.86(-1.41%) |
Sep 30, 2019 | 6962 | 7022 | 6950 | 7013 | 0 | +65.57(+0.94%) |
Sep 27, 2019 | 7069 | 7080 | 6893 | 6947 | 0 | -91.30(-1.30%) |
Sep 26, 2019 | 7034 | 7071 | 6983 | 7039 | 0 | +13.12(+0.19%) |
Sep 25, 2019 | 6936 | 7060 | 6862 | 7025 | 0 | +97.35(+1.41%) |
Sep 24, 2019 | 7080 | 7097 | 6904 | 6928 | 0 | -90.29(-1.29%) |
Sep 23, 2019 | 7023 | 7043 | 6983 | 7018 | 0 | -15.13(-0.22%) |
Sep 20, 2019 | 7113 | 7145 | 6973 | 7034 | 0 | -82.22(-1.16%) |
Sep 19, 2019 | 7077 | 7181 | 7065 | 7116 | 0 | +128.62(+1.84%) |
Sep 18, 2019 | 6929 | 6995 | 6887 | 6987 | 0 | +57.00(+0.82%) |
Sep 17, 2019 | 6908 | 6937 | 6882 | 6930 | 0 | +54.98(+0.80%) |
Sep 16, 2019 | 6851 | 6895 | 6843 | 6875 | 0 | -51.45(-0.74%) |
Sep 13, 2019 | 6950 | 6964 | 6889 | 6927 | 0 | -10.09(-0.15%) |
Sep 12, 2019 | 6953 | 6982 | 6904 | 6937 | 0 | +70.62(+1.03%) |
Sep 11, 2019 | 6855 | 6874 | 6814 | 6866 | 0 | +10.09(+0.15%) |
Sep 10, 2019 | 6900 | 6905 | 6785 | 6856 | 0 | -80.71(-1.16%) |
Sep 09, 2019 | 7041 | 7049 | 6883 | 6937 | 0 | -79.69(-1.14%) |
Sep 06, 2019 | 7063 | 7071 | 6971 | 7016 | 0 | -47.92(-0.68%) |
Sep 05, 2019 | 7017 | 7081 | 6999 | 7064 | 0 | +133.67(+1.93%) |
Sep 04, 2019 | 6926 | 6945 | 6884 | 6931 | 0 | +68.60(+1.00%) |
Sep 03, 2019 | 6891 | 6921 | 6845 | 6862 | 0 | -91.81(-1.32%) |
Aug 30, 2019 | 7019 | 7020 | 6874 | 6954 | 0 | -13.11(-0.19%) |
Aug 29, 2019 | 6923 | 6983 | 6906 | 6967 | 0 | +129.13(+1.89%) |
Aug 28, 2019 | 6804 | 6848 | 6736 | 6838 | 0 | -9.08(-0.13%) |
Aug 27, 2019 | 6880 | 6896 | 6792 | 6847 | 0 | +14.63(+0.21%) |
Aug 26, 2019 | 6809 | 6838 | 6754 | 6832 | 0 | +103.91(+1.54%) |
Aug 23, 2019 | 6920 | 6979 | 6699 | 6728 | 0 | -221.44(-3.19%) |
Aug 22, 2019 | 6994 | 7021 | 6875 | 6950 | 0 | -50.95(-0.73%) |
Aug 21, 2019 | 6989 | 7036 | 6961 | 7001 | 0 | +77.18(+1.11%) |
Aug 20, 2019 | 6971 | 6997 | 6923 | 6924 | 0 | -58.01(-0.83%) |
Aug 19, 2019 | 6953 | 6989 | 6904 | 6982 | 0 | +115.01(+1.67%) |
Aug 16, 2019 | 6804 | 6883 | 6795 | 6867 | 0 | +123.58(+1.83%) |
Aug 15, 2019 | 6779 | 6788 | 6671 | 6743 | 0 | -15.13(-0.22%) |
Aug 14, 2019 | 6878 | 6906 | 6742 | 6758 | 0 | -233.04(-3.33%) |
Aug 13, 2019 | 6863 | 7001 | 6810 | 6991 | 0 | +141.74(+2.07%) |
Aug 12, 2019 | 6914 | 6954 | 6822 | 6849 | 0 | -96.85(-1.39%) |
Aug 09, 2019 | 6992 | 7030 | 6883 | 6946 | 0 | -59.52(-0.85%) |
Aug 08, 2019 | 6890 | 7011 | 6856 | 7006 | 0 | +182.09(+2.67%) |
Aug 07, 2019 | 6749 | 6842 | 6650 | 6824 | 0 | +29.76(+0.44%) |
Aug 06, 2019 | 6749 | 6844 | 6719 | 6794 | 0 | +125.10(+1.88%) |
Aug 05, 2019 | 6724 | 6756 | 6597 | 6669 | 0 | -236.57(-3.43%) |
Aug 02, 2019 | 6965 | 6977 | 6823 | 6905 | 0 | -58.51(-0.84%) |